Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.88 | 15.35 | 14.66 | 14.89 | 188,003 | -1.56(-9.49%) |
Apr 28, 2022 | 16.40 | 16.46 | 15.99 | 16.46 | 61,378 | +0.31(+1.92%) |
Apr 27, 2022 | 16.50 | 16.57 | 16.05 | 16.15 | 59,101 | -0.30(-1.83%) |
Apr 26, 2022 | 16.46 | 16.61 | 16.34 | 16.45 | 69,942 | -0.16(-0.96%) |
Apr 25, 2022 | 16.84 | 16.84 | 16.52 | 16.61 | 47,912 | -0.33(-1.94%) |
Apr 22, 2022 | 17.02 | 17.05 | 16.87 | 16.94 | 45,710 | -0.09(-0.52%) |
Apr 21, 2022 | 17.21 | 17.34 | 16.99 | 17.03 | 52,546 | -0.14(-0.83%) |
Apr 20, 2022 | 17.14 | 17.32 | 17.08 | 17.17 | 34,559 | +0.13(+0.78%) |
Apr 19, 2022 | 16.99 | 17.13 | 16.96 | 17.03 | 39,737 | +0.20(+1.16%) |
Apr 18, 2022 | 16.89 | 17.07 | 16.79 | 16.84 | 51,879 | -0.05(-0.32%) |
Apr 14, 2022 | 17.08 | 17.20 | 16.82 | 16.89 | 29,225 | -0.16(-0.94%) |
Apr 13, 2022 | 16.87 | 17.07 | 16.87 | 17.05 | 35,550 | +0.11(+0.63%) |
Apr 12, 2022 | 17.00 | 17.15 | 16.83 | 16.95 | 47,261 | +0.03(+0.16%) |
Apr 11, 2022 | 16.88 | 17.19 | 16.79 | 16.92 | 38,524 | +0.12(+0.69%) |
Apr 08, 2022 | 16.89 | 16.97 | 16.77 | 16.80 | 53,024 | -0.10(-0.58%) |
Apr 07, 2022 | 17.24 | 17.45 | 16.87 | 16.90 | 42,316 | -0.36(-2.06%) |
Apr 06, 2022 | 17.19 | 17.44 | 17.11 | 17.26 | 60,126 | +0.01(+0.05%) |
Apr 05, 2022 | 17.33 | 17.47 | 17.05 | 17.25 | 77,656 | +0.02(+0.10%) |
Apr 04, 2022 | 17.50 | 17.50 | 16.54 | 17.23 | 105,116 | -0.28(-1.62%) |
Apr 01, 2022 | 17.43 | 17.56 | 17.18 | 17.51 | 67,600 | +0.24(+1.39%) |
Mar 31, 2022 | 17.55 | 17.76 | 17.19 | 17.27 | 97,566 | -0.32(-1.82%) |
Mar 30, 2022 | 17.99 | 17.99 | 17.47 | 17.59 | 57,341 | -0.35(-1.93%) |
Mar 29, 2022 | 17.97 | 18.09 | 17.73 | 17.94 | 50,620 | +0.12(+0.65%) |
Mar 28, 2022 | 18.10 | 18.11 | 17.60 | 17.82 | 46,526 | -0.13(-0.74%) |
Mar 25, 2022 | 17.83 | 18.07 | 17.83 | 17.96 | 70,708 | +0.10(+0.55%) |
Mar 24, 2022 | 17.78 | 17.96 | 17.59 | 17.86 | 61,649 | +0.21(+1.21%) |
Mar 23, 2022 | 18.04 | 18.05 | 17.62 | 17.65 | 49,325 | -0.46(-2.55%) |
Mar 22, 2022 | 18.30 | 18.51 | 18.05 | 18.11 | 52,993 | -0.08(-0.44%) |
Mar 21, 2022 | 18.14 | 18.30 | 17.96 | 18.19 | 61,952 | +0.14(+0.79%) |
Mar 18, 2022 | 17.97 | 18.20 | 17.76 | 18.05 | 252,402 | -0.06(-0.34%) |
Mar 17, 2022 | 18.21 | 18.32 | 18.00 | 18.11 | 75,714 | -0.21(-1.16%) |
Mar 16, 2022 | 18.55 | 18.55 | 18.20 | 18.32 | 70,774 | -0.05(-0.29%) |
Mar 15, 2022 | 18.88 | 19.01 | 18.33 | 18.37 | 37,379 | -0.33(-1.76%) |
Mar 14, 2022 | 18.58 | 18.74 | 18.48 | 18.70 | 36,657 | +0.37(+2.01%) |
Mar 11, 2022 | 18.68 | 18.68 | 18.24 | 18.33 | 46,229 | -0.07(-0.38%) |
Mar 10, 2022 | 18.46 | 18.59 | 18.12 | 18.40 | 43,091 | -0.30(-1.60%) |
Mar 09, 2022 | 18.96 | 19.05 | 18.60 | 18.70 | 42,053 | +0.16(+0.85%) |
Mar 08, 2022 | 18.85 | 18.98 | 18.54 | 18.54 | 54,217 | -0.20(-1.08%) |
Mar 07, 2022 | 18.74 | 19.03 | 18.51 | 18.75 | 64,304 | +0.00(+0.00%) |
Mar 04, 2022 | 18.82 | 18.82 | 18.52 | 18.75 | 31,603 | -0.34(-1.80%) |
Mar 03, 2022 | 18.89 | 19.09 | 18.77 | 19.09 | 42,603 | +0.21(+1.12%) |
Mar 02, 2022 | 18.21 | 19.03 | 18.21 | 18.88 | 67,326 | +0.56(+3.07%) |
Mar 01, 2022 | 18.98 | 18.98 | 18.13 | 18.32 | 96,631 | -0.83(-4.32%) |
Feb 28, 2022 | 19.24 | 19.37 | 18.63 | 19.14 | 72,110 | -0.32(-1.63%) |
Feb 25, 2022 | 18.83 | 19.49 | 19.16 | 19.46 | 48,384 | +0.70(+3.75%) |
Feb 24, 2022 | 19.19 | 19.32 | 18.38 | 18.76 | 137,980 | -0.62(-3.18%) |
Feb 23, 2022 | 19.83 | 19.96 | 19.30 | 19.37 | 47,142 | -0.37(-1.87%) |
Feb 22, 2022 | 20.08 | 20.18 | 19.58 | 19.74 | 57,896 | -0.26(-1.32%) |
Feb 18, 2022 | 20.00 | 0 | +0.33(+1.65%) | |||
Feb 17, 2022 | 19.71 | 19.85 | 19.60 | 19.68 | 56,034 | -0.18(-0.89%) |
Feb 16, 2022 | 19.83 | 19.95 | 19.68 | 19.85 | 49,600 | +0.04(+0.18%) |
Feb 15, 2022 | 19.75 | 19.96 | 19.74 | 19.82 | 53,869 | +0.24(+1.21%) |
Feb 14, 2022 | 19.52 | 19.74 | 19.45 | 19.58 | 54,111 | +0.06(+0.32%) |
Feb 11, 2022 | 19.44 | 19.78 | 19.42 | 19.52 | 50,795 | +0.14(+0.73%) |
Feb 10, 2022 | 19.25 | 19.51 | 19.10 | 19.38 | 68,089 | +0.14(+0.73%) |
Feb 09, 2022 | 19.88 | 19.88 | 19.17 | 19.24 | 58,181 | -0.64(-3.23%) |
Feb 08, 2022 | 19.50 | 19.91 | 19.50 | 19.88 | 40,887 | +0.40(+2.03%) |
Feb 07, 2022 | 19.34 | 19.61 | 19.20 | 19.49 | 58,679 | +0.08(+0.41%) |
Feb 04, 2022 | 19.64 | 19.74 | 19.26 | 19.41 | 66,218 | -0.06(-0.32%) |
Feb 03, 2022 | 19.09 | 19.47 | 82,001 | +0.32(+1.65%) | ||
Feb 02, 2022 | 19.15 | 19.34 | 18.93 | 19.15 | 71,898 | -0.11(-0.55%) |